Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 10.9 | 11.31 | 10.615 | 10.76 | 10.76 | 0.0 (0.0%) | 2,998,500 |
4 Jan 2022 | USD | 10.3 | 10.8 | 10.08 | 10.76 | 10.76 | +0.61 (+6.01%) | 2,051,100 |
3 Jan 2022 | USD | 9.87 | 10.25 | 9.825 | 10.15 | 10.15 | +0.35 (+3.57%) | 2,365,900 |
31 Dec 2021 | USD | 9.9 | 10.06 | 9.66 | 9.8 | 9.8 | -0.27 (-2.68%) | 946,300 |
30 Dec 2021 | USD | 10.1 | 10.32 | 10.04 | 10.07 | 10.07 | +0.05 (+0.50%) | 1,101,000 |
29 Dec 2021 | USD | 9.91 | 10.06 | 9.76 | 10.02 | 10.02 | +0.03 (+0.30%) | 999,000 |
28 Dec 2021 | USD | 10.39 | 10.6 | 9.96 | 9.99 | 9.99 | -0.32 (-3.10%) | 1,172,400 |
27 Dec 2021 | USD | 9.75 | 10.32 | 9.52 | 10.31 | 10.31 | +0.49 (+4.99%) | 812,200 |
23 Dec 2021 | USD | 10.07 | 10.1 | 9.81 | 9.82 | 9.82 | -0.2 (-2.00%) | 595,900 |
22 Dec 2021 | USD | 9.94 | 10.105 | 9.71 | 10.02 | 10.02 | +0.02 (+0.20%) | 741,900 |
21 Dec 2021 | USD | 9.14 | 10.04 | 9 | 10 | 10 | +1.06 (+11.86%) | 1,153,800 |
20 Dec 2021 | USD | 8.92 | 9.019 | 8.57 | 8.94 | 8.94 | -0.38 (-4.08%) | 1,212,400 |
17 Dec 2021 | USD | 9.19 | 9.4 | 8.91 | 9.32 | 9.32 | -0.02 (-0.21%) | 2,724,200 |
16 Dec 2021 | USD | 9.64 | 9.88 | 9.255 | 9.34 | 9.34 | -0.17 (-1.79%) | 985,000 |
15 Dec 2021 | USD | 9.72 | 9.72 | 9.092 | 9.51 | 9.51 | -0.22 (-2.26%) | 1,275,500 |
14 Dec 2021 | USD | 9.45 | 9.871 | 9.36 | 9.73 | 9.73 | +0.12 (+1.25%) | 1,166,200 |
13 Dec 2021 | USD | 9.84 | 9.885 | 9.3 | 9.61 | 9.61 | -0.39 (-3.90%) | 1,269,700 |
10 Dec 2021 | USD | 10.4 | 10.425 | 9.6 | 10 | 10 | -0.29 (-2.82%) | 1,378,600 |
9 Dec 2021 | USD | 10.62 | 10.66 | 10.24 | 10.29 | 10.29 | -0.58 (-5.34%) | 1,130,700 |
8 Dec 2021 | USD | 10.82 | 11.03 | 10.67 | 10.87 | 10.87 | -0.01 (-0.09%) | 690,321 |
7 Dec 2021 | USD | 10.78 | 11.17 | 10.71 | 10.88 | 10.88 | +0.38 (+3.62%) | 819,186 |
6 Dec 2021 | USD | 10.09 | 10.68 | 9.84 | 10.5 | 10.5 | +0.61 (+6.17%) | 842,234 |
3 Dec 2021 | USD | 10.13 | 10.2 | 9.71 | 9.89 | 9.89 | +0.03 (+0.30%) | 903,300 |
2 Dec 2021 | USD | 9.52 | 10.02 | 9.24 | 9.86 | 9.86 | +0.38 (+4.01%) | 1,185,300 |
1 Dec 2021 | USD | 10.4 | 10.45 | 9.48 | 9.48 | 9.48 | -0.49 (-4.91%) | 1,516,100 |
30 Nov 2021 | USD | 10.08 | 10.206 | 9.756 | 9.97 | 9.97 | -0.4 (-3.86%) | 1,295,100 |
29 Nov 2021 | USD | 10.63 | 10.77 | 10.265 | 10.37 | 10.37 | +0.12 (+1.17%) | 1,372,300 |
26 Nov 2021 | USD | 10 | 10.26 | 9.66 | 10.25 | 10.25 | -0.73 (-6.65%) | 1,233,300 |
24 Nov 2021 | USD | 10.61 | 11.15 | 10.61 | 10.98 | 10.98 | +0.36 (+3.39%) | 980,800 |
23 Nov 2021 | USD | 10.46 | 10.71 | 10.24 | 10.62 | 10.62 | +0.37 (+3.61%) | 1,983,300 |